Metropolitan Bank & Trust Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	67.500	68.000	66.900	67.500	65.964	2,652,890
2026-04-23	68.250	68.300	66.800	67.100	65.573	3,109,690
2026-04-22	69.000	69.300	67.950	68.250	66.697	1,690,910
2026-04-21	68.900	69.000	68.500	68.850	67.283	2,178,310
2026-04-20	68.000	69.200	68.000	68.400	66.843	1,431,560
2026-04-17	69.200	69.200	67.500	67.500	65.964	2,324,950
2026-04-16	67.500	69.350	67.000	69.350	67.772	4,974,790
2026-04-15	67.500	68.200	66.400	66.500	64.986	4,470,050
2026-04-14	67.300	67.650	67.000	67.500	65.964	1,386,920
2026-04-13	66.500	67.300	65.650	67.300	65.768	2,687,610
2026-04-10	65.300	67.300	65.250	67.300	65.768	5,602,600
2026-04-08	66.950	67.150	64.400	64.400	62.934	6,807,560
2026-04-07	64.000	64.700	63.750	64.400	62.934	3,438,280
2026-04-06	63.600	63.750	63.250	63.600	62.152	5,067,510
2026-04-01	65.100	66.400	63.000	63.000	61.566	9,551,020
2026-03-31	63.300	64.000	63.000	63.500	62.055	7,884,650
2026-03-30	65.900	65.900	63.300	63.300	61.859	5,920,760
2026-03-27	66.000	66.450	65.800	66.000	64.498	3,315,910
2026-03-26	67.800	68.200	66.000	66.300	64.791	3,437,920
2026-03-25	66.600	67.800	66.050	67.800	66.257	3,719,290
2026-03-24	64.500	66.500	64.300	66.400	64.889	4,597,450
2026-03-23	64.350	64.350	62.750	63.850	62.397	7,382,770
2026-03-19	65.000	65.050	64.200	64.350	62.885	8,906,300
2026-03-18	66.050	67.250	65.600	65.800	64.302	4,603,230
2026-03-17	67.250	67.950	66.300	66.300	64.791	3,787,280
2026-03-16	68.450	68.900	67.050	67.050	65.524	3,175,460
2026-03-13	68.800	69.750	68.450	68.450	66.892	3,231,970
2026-03-12	68.950	69.600	68.700	68.950	67.381	6,408,610
2026-03-11	69.900	70.300	69.000	69.000	67.429	3,797,430
2026-03-10	68.300	69.950	68.300	69.000	67.429	3,615,340
2026-03-09	70.000	70.000	66.550	67.700	66.159	10,688,910
2026-03-06	72.600	72.800	71.500	71.500	69.873	4,355,420
2026-03-05	74.400	75.000	74.000	74.400	70.752	2,582,480
2026-03-04	74.800	75.050	73.250	74.800	71.132	3,682,370
2026-03-03	75.650	76.050	74.800	74.800	71.132	4,324,840
2026-03-02	76.150	77.000	75.450	75.500	71.798	2,922,250
2026-02-27	77.500	77.500	75.900	77.000	73.225	5,870,520
2026-02-26	78.000	78.250	76.850	76.900	73.130	5,187,000
2026-02-25	78.000	78.000	77.650	78.000	74.176	7,104,550
2026-02-24	76.600	78.000	76.600	78.000	74.176	5,072,170
2026-02-23	75.950	76.900	75.750	76.900	73.130	2,755,660
2026-02-20	74.150	76.000	74.000	76.000	72.274	3,833,460
2026-02-19	74.950	75.200	73.300	73.300	69.706	3,441,270
2026-02-18	74.100	74.650	73.950	74.150	70.514	1,174,520
2026-02-16	74.050	74.050	72.600	74.000	70.372	1,610,370
2026-02-13	73.000	74.300	72.500	74.100	70.467	3,890,870
2026-02-12	74.600	74.600	72.900	73.000	69.421	3,482,690
2026-02-11	73.950	74.800	73.900	74.500	70.847	2,425,870
2026-02-10	73.200	74.400	73.050	73.800	70.182	4,466,740
2026-02-09	72.000	73.400	71.600	73.200	69.611	2,372,750
2026-02-06	72.050	72.900	71.100	71.100	67.614	1,752,170
2026-02-05	72.650	73.300	71.950	72.000	68.470	2,310,630
2026-02-04	71.900	72.650	71.700	72.650	69.088	2,059,460
2026-02-03	71.500	72.250	70.750	71.000	67.519	1,638,040
2026-02-02	72.900	72.900	69.950	70.250	66.806	4,020,660
2026-01-30	70.800	73.000	70.550	73.000	69.421	4,948,240
2026-01-29	72.000	72.700	70.000	70.100	66.663	5,525,210
2026-01-28	72.950	73.200	71.900	72.000	68.470	3,775,310
2026-01-27	72.500	72.950	72.050	72.650	69.088	2,589,640
2026-01-26	72.150	73.100	72.100	72.500	68.945	2,610,680

← NewerPage 3 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	1.5000 PHP
2026-03-06	2.0000 PHP
2025-09-05	1.5000 PHP
2025-03-05	2.0000 PHP
2024-09-04	1.5000 PHP
2024-03-07	2.0000 PHP
2023-09-07	0.8000 PHP
2023-03-14	0.8000 PHP
2022-09-06	0.8000 PHP
2022-03-14	1.4000 PHP
2021-03-02	3.0000 PHP
2020-03-03	1.0000 PHP
2019-02-26	1.0000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.